$7.67 +0.03 (%) Royce Focus Trust Shs - NASDAQ

Nov. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
11/18/20147.687.757.647.7338,093
11/17/20147.687.697.617.658,990
11/14/20147.717.757.657.674,776
11/13/20147.817.817.707.7018,235
11/12/20147.617.907.597.9047,003
11/11/20147.707.707.647.6745,185
11/10/20147.677.767.667.6819,858
11/7/20147.687.707.637.6717,971
11/6/20147.637.717.637.7124,168
11/5/20147.737.737.597.6623,719
11/4/20147.767.767.707.7318,179
11/3/20147.777.807.767.784,522
10/31/20147.747.787.747.7632,588
10/30/20147.687.797.657.7014,816
10/29/20147.687.777.687.758,515
10/28/20147.607.737.607.7237,271
10/27/20147.677.717.587.6051,014
10/24/20147.717.747.647.7413,579
10/23/20147.687.797.687.7114,757
10/22/20147.657.737.657.682,805
10/21/20147.547.657.547.6515,032
10/20/20147.437.527.397.5056,348
10/17/20147.517.557.387.4946,069
10/16/20147.197.467.167.4426,792
10/15/20147.297.297.117.2947,221
10/14/20147.387.467.207.3153,429
10/13/20147.497.497.287.3217,571
10/10/20147.577.597.407.4263,728
10/9/20147.707.707.577.6437,690
10/8/20147.637.737.557.7318,345
10/7/20147.697.697.637.6620,364
10/6/20147.757.777.677.7122,429
10/3/20147.707.777.687.7684,562
10/2/20147.777.777.647.7042,185
10/1/20147.837.907.767.7618,263
9/30/20147.867.987.867.8739,962
9/29/20147.887.917.867.9012,951
9/26/20147.907.977.867.9733,829
9/25/20148.008.007.847.9260,179
9/24/20147.968.027.968.0056,644
9/23/20147.978.037.978.0013,688
9/22/20148.098.097.987.9916,352
9/19/20148.238.238.088.1013,257
9/18/20148.158.238.148.2326,572
9/17/20148.098.178.098.174,930
9/16/20148.038.148.038.1418,405
9/15/20148.168.168.058.0813,441
9/12/20148.238.238.088.1521,183
9/11/20148.168.208.118.1736,018
9/10/20148.328.328.198.2520,402
9/9/20148.298.298.268.2752,816
9/8/20148.268.388.268.3413,352
9/5/20148.238.358.238.3137,159
9/4/20148.398.398.278.3330,629
9/3/20148.438.438.348.4030,208
9/2/20148.468.488.388.4817,638
8/29/20148.428.468.378.4622,281
8/28/20148.348.438.338.4310,609
8/27/20148.358.438.338.4244,463
8/26/20148.338.378.328.3522,007
8/25/20148.348.348.308.3410,005
8/22/20148.308.418.288.3529,589
8/21/20148.308.418.308.3521,169
8/20/20148.268.438.268.3022,643
8/19/20148.278.348.278.3226,157
8/18/20148.248.318.248.2948,631
8/15/20148.258.278.198.2331,049
8/14/20148.238.258.208.2317,809
8/13/20148.218.268.218.2314,312
8/12/20148.168.248.168.2415,290
8/11/20148.158.238.138.1412,264
8/8/20148.158.198.058.1514,704
8/7/20148.098.268.008.0615,160
8/6/20148.138.148.068.108,173
8/5/20148.168.188.068.1018,734
8/4/20148.148.198.118.1515,200
8/1/20148.238.238.118.1620,663
7/31/20148.348.398.178.2618,903
7/30/20148.438.508.398.429,549
7/29/20148.468.498.408.438,014
7/28/20148.448.448.388.4313,746
7/25/20148.438.558.408.447,748
7/24/20148.488.488.468.487,943
7/23/20148.488.528.458.5024,274
7/22/20148.528.528.438.5011,842
7/21/20148.548.568.388.5627,139
7/18/20148.488.568.388.549,357
7/17/20148.508.538.448.5020,367
7/16/20148.558.628.508.5313,182
7/15/20148.528.628.508.5714,811
7/14/20148.568.568.508.5113,505
7/11/20148.528.578.508.5314,029
7/10/20148.498.548.438.5422,207
7/9/20148.528.568.498.5513,195
7/8/20148.508.628.458.5464,769
7/7/20148.558.558.498.518,631
7/3/20148.558.618.538.558,002
7/2/20148.538.578.538.5310,852
7/1/20148.578.638.538.6334,779
6/30/20148.478.588.438.5562,149
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center